ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BARK, Inc. Class A Common Stock (NY:BARK)

0.7600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.7797 0.7969 0.7797 0.7810 505,870 +0.02(+2.75%)
Feb 25, 2026 0.7963 0.8103 0.7601 0.7601 806,649 +0.00(+0.01%)
Feb 24, 2026 0.7963 0.7998 0.7600 0.7600 784,578 -0.01(-1.25%)
Feb 23, 2026 0.8000 0.8266 0.7554 0.7696 901,395 -0.03(-4.08%)
Feb 20, 2026 0.7561 0.8131 0.7503 0.8023 924,057 +0.05(+6.52%)
Feb 19, 2026 0.7650 0.7651 0.7336 0.7532 883,609 -0.01(-1.27%)
Feb 18, 2026 0.7700 0.7850 0.7500 0.7629 929,448 -0.02(-2.19%)
Feb 17, 2026 0.7900 0.7949 0.7600 0.7800 753,156 -0.00(-0.54%)
Feb 13, 2026 0.7739 0.7993 0.7601 0.7842 652,832 +0.01(+1.50%)
Feb 12, 2026 0.7700 0.7975 0.7650 0.7726 1,384,708 -0.01(-0.97%)
Feb 11, 2026 0.8100 0.8679 0.7776 0.7802 1,728,284 -0.01(-1.24%)
Feb 10, 2026 0.8286 0.8400 0.7900 0.7900 768,058 -0.02(-2.52%)
Feb 09, 2026 0.8400 0.8400 0.8027 0.8104 583,995 -0.02(-2.82%)
Feb 06, 2026 0.8100 0.8600 0.8025 0.8339 781,783 +0.02(+2.18%)
Feb 05, 2026 0.8377 0.8438 0.8038 0.8161 903,879 -0.02(-2.65%)
Feb 04, 2026 0.8312 0.8583 0.8299 0.8383 577,198 +0.01(+1.00%)
Feb 03, 2026 0.8500 0.8799 0.8100 0.8300 1,630,601 -0.03(-3.42%)
Feb 02, 2026 0.8900 0.9157 0.8512 0.8594 986,948 -0.03(-3.44%)
Jan 30, 2026 0.8600 0.8900 0.8200 0.8900 1,135,252 +0.03(+3.15%)
Jan 29, 2026 0.8670 0.8800 0.8250 0.8628 682,943 +0.01(+0.75%)
Jan 28, 2026 0.8799 0.9029 0.8539 0.8564 999,126 -0.05(-5.01%)
Jan 27, 2026 0.9000 0.9098 0.8709 0.9016 1,056,090 -0.01(-0.92%)
Jan 26, 2026 0.9450 0.9500 0.9001 0.9100 1,353,374 -0.01(-1.09%)
Jan 23, 2026 0.9300 0.9410 0.9025 0.9200 1,031,272 -0.01(-1.21%)
Jan 22, 2026 0.9476 0.9899 0.9100 0.9313 1,153,831 -0.01(-0.77%)
Jan 21, 2026 0.9131 0.9490 0.8826 0.9385 1,388,573 +0.02(+2.42%)
Jan 20, 2026 0.9116 0.9299 0.8983 0.9163 1,203,145 +0.00(+0.36%)
Jan 16, 2026 0.9080 0.9600 0.9080 0.9130 1,011,567 -0.03(-2.77%)
Jan 15, 2026 0.9500 0.9575 0.8960 0.9390 2,572,913 +0.00(+0.23%)
Jan 14, 2026 0.7900 0.9900 0.7900 0.9368 13,508,928 +0.15(+18.52%)
Jan 13, 2026 0.7700 0.8190 0.7700 0.7904 2,735,426 +0.01(+1.69%)
Jan 12, 2026 0.7787 0.8244 0.7608 0.7773 14,087,886 +0.16(+25.63%)
Jan 09, 2026 0.5713 0.6321 0.5632 0.6187 9,070,850 +0.05(+9.56%)
Jan 08, 2026 0.5500 0.5746 0.5397 0.5647 1,526,419 +0.02(+4.57%)
Jan 07, 2026 0.5505 0.5702 0.5300 0.5400 979,906 -0.02(-2.76%)
Jan 06, 2026 0.5620 0.5800 0.5448 0.5553 903,107 -0.02(-4.26%)
Jan 05, 2026 0.5700 0.5929 0.5600 0.5800 758,015 +0.00(+0.54%)
Jan 02, 2026 0.5820 0.6208 0.5732 0.5769 594,701 -0.03(-4.25%)
Dec 31, 2025 0.5510 0.6080 0.5500 0.6025 1,053,657 +0.02(+3.33%)
Dec 30, 2025 0.5889 0.6000 0.5710 0.5831 1,138,323 -0.01(-1.40%)
Dec 29, 2025 0.5969 0.6133 0.5876 0.5914 1,037,750 -0.02(-3.76%)
Dec 26, 2025 0.6290 0.6612 0.5866 0.6145 915,475 -0.03(-5.24%)
Dec 24, 2025 0.5800 0.6569 0.5800 0.6485 734,224 +0.03(+5.29%)
Dec 23, 2025 0.6000 0.6250 0.5850 0.6159 1,714,467 +0.01(+1.52%)
Dec 22, 2025 0.6115 0.6201 0.6018 0.6067 877,468 -0.02(-2.93%)
Dec 19, 2025 0.6313 0.6400 0.6170 0.6250 1,243,206 -0.01(-1.54%)
Dec 18, 2025 0.6354 0.6492 0.6224 0.6348 1,197,427 -0.01(-0.98%)
Dec 17, 2025 0.6367 0.6498 0.6301 0.6411 486,026 -0.01(-1.61%)
Dec 16, 2025 0.6120 0.6719 0.6120 0.6516 1,229,064 +0.02(+3.86%)
Dec 15, 2025 0.6600 0.6629 0.6274 0.6274 1,229,919 -0.03(-5.13%)
Dec 12, 2025 0.6600 0.6940 0.6600 0.6613 500,153 -0.01(-2.19%)
Dec 11, 2025 0.6666 0.6800 0.6600 0.6761 673,620 +0.02(+2.75%)
Dec 10, 2025 0.6268 0.6686 0.6268 0.6580 887,088 -0.02(-3.24%)
Dec 09, 2025 0.6500 0.6821 0.6500 0.6800 469,578 +0.02(+3.72%)
Dec 08, 2025 0.6872 0.6899 0.6530 0.6556 535,199 -0.02(-2.38%)
Dec 05, 2025 0.6900 0.7000 0.6716 0.6716 427,885 -0.01(-1.32%)
Dec 04, 2025 0.6800 0.6944 0.6753 0.6806 231,368 -0.01(-2.11%)
Dec 03, 2025 0.6704 0.6982 0.6650 0.6953 468,680 +0.03(+4.54%)
Dec 02, 2025 0.6711 0.7000 0.6610 0.6651 646,394 -0.01(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.